Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
538.85-7.85 (-1.44%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C002400002021-02-24 11:39AM EST240.00316.00308.00318.00-12.50-3.81%19250.06%
NFLX230120C002500002021-02-18 3:23PM EST250.00314.00299.50309.000.00-13553.72%
NFLX230120C002700002021-02-19 9:32AM EST270.00294.00283.00292.500.00-1952.21%
NFLX230120C002800002021-02-18 9:30AM EST280.00288.00275.00285.000.00-1251.97%
NFLX230120C002900002020-10-23 10:26AM EST290.00229.15225.25234.000.00-100.00%
NFLX230120C003000002021-02-23 1:44PM EST300.00263.50258.50268.000.00-16349.84%
NFLX230120C003100002021-02-18 2:02PM EST310.00262.89251.50260.000.00-1849.10%
NFLX230120C003200002020-10-29 9:28AM EST320.00208.00204.50208.850.00-190.00%
NFLX230120C003300002021-01-12 10:28AM EST330.00199.750.000.000.00-4310.00%
NFLX230120C003400002021-02-12 10:30AM EST340.00245.90230.60238.500.00-13248.11%
NFLX230120C003500002021-02-18 9:55AM EST350.00231.20224.20231.500.00-13647.75%
NFLX230120C003600002021-02-22 1:43PM EST360.00221.22217.00224.000.00-22247.06%
NFLX230120C003700002021-02-22 11:01AM EST370.00216.20210.10217.00+7.82+3.75%73146.60%
NFLX230120C003800002021-02-19 2:39PM EST380.00206.30203.40210.500.00-15446.34%
NFLX230120C003900002021-02-25 2:14PM EST390.00203.75197.05204.500.00-15046.25%
NFLX230120C004000002021-02-24 11:43AM EST400.00204.43192.05199.200.00-312846.43%
NFLX230120C004100002021-02-16 11:41AM EST410.00205.58184.60192.400.00-21445.85%
NFLX230120C004200002021-02-26 3:51PM EST420.00184.00178.60186.400.00-1945.58%
NFLX230120C004300002020-12-14 12:26PM EST430.00165.23149.50157.450.00-3835.45%
NFLX230120C004400002021-02-25 3:52PM EST440.00175.50167.60174.900.00-1545.11%
NFLX230120C004500002021-02-24 2:31PM EST450.00174.74161.70169.550.00-112944.97%
NFLX230120C004550002020-12-15 2:40PM EST455.00150.32131.35138.650.00-1433.55%
NFLX230120C004600002021-02-17 10:28AM EST460.00172.00156.45164.250.00-1220644.79%
NFLX230120C004650002021-01-20 2:36PM EST465.00196.93155.95161.100.00-22544.49%
NFLX230120C004700002021-02-11 3:20PM EST470.00151.33151.30159.350.00-19844.72%
NFLX230120C004750002021-01-28 3:20PM EST475.00167.25149.50156.500.00-17144.52%
NFLX230120C004800002021-02-25 9:44AM EST480.00159.61146.15154.400.00-17244.59%
NFLX230120C004850002021-01-27 2:51PM EST485.00145.61143.75151.850.00-27444.47%
NFLX230120C004900002021-02-11 11:40AM EST490.00160.00142.00149.050.00-39344.25%
NFLX230120C004950002021-01-22 1:17PM EST495.00164.40142.10149.500.00-111745.24%
NFLX230120C005000002021-02-26 3:43PM EST500.00141.38137.25144.05-4.07-2.80%123844.01%
NFLX230120C005050002021-02-16 12:55PM EST505.00151.37134.65141.600.00-11143.89%
NFLX230120C005100002021-02-17 2:02PM EST510.00132.27132.05139.850.00-12744.02%
NFLX230120C005150002021-02-05 2:16PM EST515.00130.11129.50137.500.00-16443.91%
NFLX230120C005200002021-02-22 11:16AM EST520.00130.65127.25135.000.00-212143.75%
NFLX230120C005250002021-02-23 10:40AM EST525.00128.00125.85132.750.00-46043.66%
NFLX230120C005300002021-02-22 9:30AM EST530.00132.80122.50130.70-3.20-2.35%115143.63%
NFLX230120C005350002021-02-19 2:57PM EST535.00122.92120.00128.800.00-13243.65%
NFLX230120C005400002021-02-26 2:33PM EST540.00124.00119.00126.20-9.65-7.22%65943.41%
NFLX230120C005450002021-02-24 2:54PM EST545.00128.52116.50124.750.00-21443.56%
NFLX230120C005500002021-02-26 2:20PM EST550.00120.00113.50122.35-4.00-3.23%28043.38%
NFLX230120C005600002021-02-26 3:43PM EST560.00115.20110.00118.25-8.07-6.55%45343.21%
NFLX230120C005700002021-02-16 10:31AM EST570.00125.70108.65114.400.00-110843.11%
NFLX230120C005800002021-02-26 2:56PM EST580.00110.00104.50110.70+0.30+0.27%751,46143.01%
NFLX230120C005900002021-02-26 3:43PM EST590.00104.20101.25107.00-1.93-1.82%18042.88%
NFLX230120C006000002021-02-26 1:26PM EST600.00106.2194.50103.25+4.61+4.54%113942.70%
NFLX230120C006100002021-02-24 9:54AM EST610.0099.9094.15100.100.00-16442.69%
NFLX230120C006200002021-02-23 3:37PM EST620.0099.0090.4596.800.00-32742.59%
NFLX230120C006300002021-02-17 11:35AM EST630.0099.0087.2593.600.00-13942.50%
NFLX230120C006400002021-02-11 2:50PM EST640.00100.7584.1590.550.00-13442.43%
NFLX230120C006500002021-02-26 3:43PM EST650.0084.6281.4087.40-8.68-9.30%113542.29%
NFLX230120C006600002021-02-10 2:58PM EST660.0094.2078.3084.200.00-121642.11%
NFLX230120C006800002021-01-25 1:57PM EST680.0084.2678.2588.000.00-5945.11%
NFLX230120C007000002021-02-24 11:34AM EST700.0079.0068.6573.850.00-115741.92%
NFLX230120C007200002021-02-25 12:58PM EST720.0066.5963.9068.850.00-25241.72%
NFLX230120C007400002021-01-21 11:05AM EST740.0080.7061.5566.100.00-14742.21%
NFLX230120C007500002021-02-26 3:57PM EST750.0059.8457.3062.25-4.98-7.68%131941.55%
NFLX230120C007600002021-01-20 10:45AM EST760.0072.7159.2562.900.00-1342.46%
NFLX230120C007800002021-02-17 10:12AM EST780.0064.0248.0055.900.00-12841.26%
NFLX230120C008000002021-02-24 2:31PM EST800.0054.0047.1552.500.00-235841.26%
NFLX230120C008200002021-02-25 12:42PM EST820.0048.6041.5049.150.00-204141.19%
NFLX230120C008400002021-02-23 3:43PM EST840.0045.2040.7545.900.00-2441.08%
NFLX230120C008500002021-02-26 3:40PM EST850.0041.2039.8544.80-0.65-1.55%13741.19%
NFLX230120C009000002021-02-23 1:05PM EST900.0035.2533.2538.050.00-230841.04%
NFLX230120C009500002021-02-23 11:19AM EST950.0032.0028.7032.65+0.80+2.56%114641.04%
NFLX230120C010000002021-02-26 3:57PM EST1,000.0025.4922.6028.50+0.31+1.23%1310041.24%
NFLX230120C010500002021-02-24 2:31PM EST1,050.0022.7520.5024.10+0.53+2.39%623541.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P002400002021-02-26 3:02PM EST240.0010.679.7011.20+0.65+6.49%1,0741,61346.82%
NFLX230120P002500002021-02-26 2:13PM EST250.0011.4110.1013.30-0.32-2.73%957947.09%
NFLX230120P002600002021-02-25 1:10PM EST260.0013.3012.2015.10+0.40+3.10%218546.87%
NFLX230120P002700002021-02-05 12:32PM EST270.0013.9013.8517.000.00-4516346.61%
NFLX230120P002800002021-02-25 3:57PM EST280.0016.1916.2019.150.00-455846.46%
NFLX230120P002900002021-02-24 11:40AM EST290.0018.6417.9023.500.00-242147.88%
NFLX230120P003000002021-02-26 3:02PM EST300.0020.6919.9022.45+0.79+3.97%7311,58045.09%
NFLX230120P003100002021-02-26 2:10PM EST310.0021.4922.0024.10-1.21-5.33%4864044.35%
NFLX230120P003200002021-02-25 1:33PM EST320.0025.2524.2026.250.00-105843.90%
NFLX230120P003300002021-02-25 2:16PM EST330.0027.1526.4028.350.00-10131343.35%
NFLX230120P003400002021-02-26 3:08PM EST340.0029.3127.8531.70-2.36-7.45%12913643.51%
NFLX230120P003500002021-02-17 3:22PM EST350.0031.6030.4534.800.00-212743.40%
NFLX230120P003600002021-02-26 2:26PM EST360.0035.2035.0037.55-6.60-15.79%813743.03%
NFLX230120P003700002021-02-26 2:36PM EST370.0037.5038.2540.45-1.75-4.46%7958242.67%
NFLX230120P003800002021-02-26 2:34PM EST380.0040.7041.5043.70+0.85+2.13%14646642.43%
NFLX230120P003900002021-02-22 12:02PM EST390.0046.9440.0047.700.00-64842.48%
NFLX230120P004000002021-02-26 3:23PM EST400.0046.8547.1550.10-2.35-4.78%12017341.71%
NFLX230120P004100002021-02-18 2:54PM EST410.0051.4349.7555.40-0.12-0.23%613142.22%
NFLX230120P004200002021-02-18 10:08AM EST420.0055.5553.5058.70-3.43-5.82%1623941.75%
NFLX230120P004300002021-02-18 3:40PM EST430.0058.1557.5063.00-1.73-2.89%1551941.67%
NFLX230120P004400002021-02-25 10:41AM EST440.0061.6061.8066.850.00-15046341.34%
NFLX230120P004500002021-02-22 11:11AM EST450.0072.3866.1570.950.00-534141.06%
NFLX230120P004550002021-02-10 3:48PM EST455.0068.7568.2073.500.00-193641.10%
NFLX230120P004600002021-02-10 3:32PM EST460.0070.1070.6075.850.00-1524941.04%
NFLX230120P004650002021-02-10 3:39PM EST465.0072.9572.9078.050.00-133240.92%
NFLX230120P004700002021-02-23 3:25PM EST470.0076.8774.6580.90-0.03-0.04%434941.03%
NFLX230120P004750002021-02-10 3:38PM EST475.0076.7077.2082.950.00-133440.82%
NFLX230120P004800002021-02-10 3:37PM EST480.0082.5680.0085.40+2.51+3.14%125440.75%
NFLX230120P004850002021-02-22 11:11AM EST485.0089.6682.4088.300.00-62440.84%
NFLX230120P004900002021-02-10 3:33PM EST490.0091.5285.2090.100.00-110240.50%
NFLX230120P004950002021-02-16 12:55PM EST495.0087.9287.6093.050.00-13640.58%
NFLX230120P005000002021-02-26 3:50PM EST500.0092.3090.3595.95+0.20+0.22%24379040.63%
NFLX230120P005050002021-02-22 1:36PM EST505.0098.9592.8598.200.00-2411440.43%
NFLX230120P005100002021-02-17 12:17PM EST510.0094.9495.45100.550.00-124340.25%
NFLX230120P005150002021-02-17 12:16PM EST515.00103.8598.10103.550.00-11940.30%
NFLX230120P005200002021-02-25 3:42PM EST520.00104.58101.00106.050.00-527240.15%
NFLX230120P005250002021-02-19 3:52PM EST525.00111.00103.80108.950.00-13740.14%
NFLX230120P005300002021-02-24 3:49PM EST530.00105.15106.55111.550.00-2017940.01%
NFLX230120P005350002021-02-01 12:07PM EST535.00114.00109.60114.500.00-2239.99%
NFLX230120P005400002021-02-26 9:59AM EST540.00118.65112.25117.45-0.60-0.50%15839.96%
NFLX230120P005450002021-02-18 2:21PM EST545.00119.20115.25120.450.00-31439.94%
NFLX230120P005500002021-02-26 3:45PM EST550.00119.65118.30123.10-4.90-3.93%11321739.79%
NFLX230120P005600002021-02-12 1:34PM EST560.00127.69123.55129.850.00-52039.95%
NFLX230120P005700002021-02-25 12:57PM EST570.00135.49129.50136.100.00-26939.89%
NFLX230120P005800002021-01-22 12:46PM EST580.00128.59137.00144.100.00-125640.40%
NFLX230120P005900002021-01-22 3:20PM EST590.00135.45143.00149.950.00-21740.13%
NFLX230120P006000002021-02-12 1:25PM EST600.00156.97148.60154.800.00-12739.48%
NFLX230120P006100002021-02-04 2:09PM EST610.00160.00154.95161.50+9.00+5.96%1439.43%
NFLX230120P006200002021-02-16 12:44PM EST620.00162.75161.65167.400.00-102339.07%
NFLX230120P006300002021-01-27 3:54PM EST630.00178.70168.55174.700.00-252639.15%
NFLX230120P006400002021-02-16 12:43PM EST640.00175.95175.50184.500.00-8840.04%
NFLX230120P006500002021-02-18 12:59PM EST650.00188.10182.35191.500.00-610839.95%
NFLX230120P006600002021-02-22 3:56PM EST660.00197.70189.35195.700.00-2338.88%
NFLX230120P006800002021-01-28 3:05PM EST680.00208.45204.05213.000.00-21539.67%
NFLX230120P007000002021-02-23 1:03PM EST700.00226.81218.55224.600.00-41738.38%
NFLX230120P007200002021-02-16 12:41PM EST720.00232.70233.75239.800.00-151538.21%
NFLX230120P007400002021-02-16 12:42PM EST740.00248.00249.15255.350.00-171738.06%
NFLX230120P007500002021-01-27 2:50PM EST750.00266.12256.90263.250.00-4637.98%
NFLX230120P007600002021-01-20 10:03AM EST760.00256.40268.20272.850.00-1038.50%
NFLX230120P007800002021-02-16 11:10AM EST780.00276.20280.95287.200.00-4237.70%
NFLX230120P008000002021-01-22 3:22PM EST800.00285.05298.00306.200.00-49638.53%
NFLX230120P008400002021-02-16 11:11AM EST840.00324.85330.55337.050.00--437.20%
NFLX230120P008500002021-02-22 11:35AM EST850.00347.00339.20347.200.00-2537.79%
NFLX230120P009000002021-01-27 12:44PM EST900.00391.67382.50392.000.00-41238.07%
NFLX230120P009500002021-02-19 11:37AM EST950.00431.05427.50437.000.00-29538.03%
NFLX230120P010000002021-01-28 1:00PM EST1,000.00481.64473.00482.500.00-2337.83%
NFLX230120P010500002021-02-04 1:06PM EST1,050.00506.45519.55529.000.00-1237.76%